東映アニメーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 6,200 | 6,200 | 5,990 | 6,040 | -160 | -2.6% | 14,500 |
| 2015/11/26 | 6,070 | 6,200 | 6,010 | 6,200 | +90 | +1.5% | 27,500 |
| 2015/11/25 | 5,900 | 6,150 | 5,860 | 6,110 | +170 | +2.9% | 37,400 |
| 2015/11/24 | 6,000 | 6,060 | 5,860 | 5,940 | +20 | +0.3% | 36,200 |
| 2015/11/20 | 6,000 | 6,000 | 5,860 | 5,920 | -50 | -0.8% | 12,500 |
| 2015/11/19 | 6,050 | 6,140 | 5,970 | 5,970 | -80 | -1.3% | 13,500 |
| 2015/11/18 | 6,050 | 6,080 | 5,940 | 6,050 | +50 | +0.8% | 19,700 |
| 2015/11/17 | 5,970 | 6,000 | 5,910 | 6,000 | +110 | +1.9% | 19,400 |
| 2015/11/16 | 5,960 | 6,050 | 5,860 | 5,890 | -170 | -2.8% | 26,400 |
| 2015/11/13 | 5,950 | 6,070 | 5,890 | 6,060 | -10 | -0.2% | 32,200 |
| 2015/11/12 | 5,830 | 6,150 | 5,790 | 6,070 | +330 | +5.7% | 43,900 |
| 2015/11/11 | 5,800 | 5,820 | 5,710 | 5,740 | +40 | +0.7% | 27,100 |
| 2015/11/10 | 5,810 | 5,900 | 5,650 | 5,700 | -280 | -4.7% | 36,100 |
| 2015/11/09 | 5,800 | 6,000 | 5,680 | 5,980 | +320 | +5.7% | 29,400 |
| 2015/11/06 | 5,550 | 5,780 | 5,520 | 5,660 | +180 | +3.3% | 29,600 |
| 2015/11/05 | 5,510 | 5,590 | 5,470 | 5,480 | +80 | +1.5% | 64,200 |
| 2015/11/04 | 5,400 | 5,400 | 5,280 | 5,400 | +50 | +0.9% | 25,100 |
| 2015/11/02 | 5,350 | 5,430 | 5,240 | 5,350 | +140 | +2.7% | 23,000 |
| 2015/10/30 | 5,410 | 5,530 | 5,200 | 5,210 | -120 | -2.3% | 22,600 |
| 2015/10/29 | 5,400 | 5,470 | 5,190 | 5,330 | -20 | -0.4% | 31,600 |
| 2015/10/28 | 5,360 | 5,410 | 5,040 | 5,350 | +645 | +13.7% | 135,200 |
| 2015/10/27 | 4,695 | 4,710 | 4,695 | 4,705 | -40 | -0.8% | 1,600 |
| 2015/10/26 | 4,665 | 4,800 | 4,610 | 4,745 | +140 | +3% | 7,200 |
| 2015/10/23 | 4,585 | 4,670 | 4,585 | 4,605 | +25 | +0.5% | 6,800 |
| 2015/10/22 | 4,680 | 4,745 | 4,580 | 4,580 | -130 | -2.8% | 9,700 |
| 2015/10/21 | 4,770 | 4,775 | 4,625 | 4,710 | +10 | +0.2% | 8,200 |
| 2015/10/20 | 4,810 | 4,810 | 4,700 | 4,700 | -20 | -0.4% | 2,300 |
| 2015/10/19 | 4,800 | 4,850 | 4,720 | 4,720 | -210 | -4.3% | 5,200 |
| 2015/10/16 | 4,800 | 4,950 | 4,710 | 4,930 | +75 | +1.5% | 16,600 |
| 2015/10/15 | 4,615 | 4,860 | 4,560 | 4,855 | +170 | +3.6% | 16,000 |
| 2015/10/14 | 4,445 | 4,735 | 4,400 | 4,685 | +295 | +6.7% | 11,300 |
| 2015/10/13 | 4,585 | 4,620 | 4,370 | 4,390 | -260 | -5.6% | 13,000 |
| 2015/10/09 | 4,660 | 4,780 | 4,485 | 4,650 | -80 | -1.7% | 16,700 |
| 2015/10/08 | 4,300 | 4,750 | 4,300 | 4,730 | +430 | +10% | 25,900 |
| 2015/10/07 | 4,400 | 4,435 | 4,300 | 4,300 | -55 | -1.3% | 17,400 |
| 2015/10/06 | 4,405 | 4,405 | 4,355 | 4,355 | -50 | -1.1% | 7,700 |
| 2015/10/05 | 4,470 | 4,470 | 4,380 | 4,405 | -65 | -1.5% | 15,000 |
| 2015/10/02 | 4,575 | 4,575 | 4,460 | 4,470 | -70 | -1.5% | 1,300 |
| 2015/10/01 | 4,545 | 4,545 | 4,455 | 4,540 | +65 | +1.5% | 2,000 |
| 2015/09/30 | 4,430 | 4,475 | 4,320 | 4,475 | +90 | +2.1% | 5,600 |
| 2015/09/29 | 4,320 | 4,385 | 4,200 | 4,385 | -5 | -0.1% | 7,100 |
| 2015/09/28 | 4,380 | 4,480 | 4,380 | 4,390 | -25 | -0.6% | 1,800 |
| 2015/09/25 | 4,550 | 4,550 | 4,400 | 4,415 | -135 | -3% | 2,300 |
| 2015/09/24 | 4,370 | 4,610 | 4,345 | 4,550 | +175 | +4% | 5,700 |
| 2015/09/18 | 4,345 | 4,410 | 4,255 | 4,375 | +30 | +0.7% | 1,900 |
| 2015/09/17 | 4,360 | 4,430 | 4,335 | 4,345 | -95 | -2.1% | 2,600 |
| 2015/09/16 | 4,430 | 4,495 | 4,350 | 4,440 | +10 | +0.2% | 5,900 |
| 2015/09/15 | 4,355 | 4,430 | 4,350 | 4,430 | +75 | +1.7% | 500 |
| 2015/09/14 | 4,400 | 4,400 | 4,245 | 4,355 | ±0 | ±0% | 2,400 |
| 2015/09/11 | 4,155 | 4,355 | 4,150 | 4,355 | +200 | +4.8% | 2,800 |
2351～
2400
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「東映アニメ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東映アニメ | 327,000円 | -12.7% | -19.5% | 1.25% | 35.01倍 | 4.36倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| コーエーテクモ | 211,300円 | +10.6% | -26.0% | 2.04% | 24.72倍 | 3.54倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＮＳＳＯＬ | 384,600円 | +5.5% | +11.8% | 2.08% | 24.10倍 | 2.69倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＧＭＯＰＧ | 869,600円 | +13.0% | +4.4% | 1.43% | 35.64倍 | 6.33倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＯＢＣ | 822,600円 | +10.0% | +8.5% | 1.29% | 35.64倍 | 3.89倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
市場注目の銘柄
チャート関連のコラム
